JSW Energy Limited (BOM:533148)
India · Delayed Price · Currency is INR 485.00
-6.40 (-1.30%)
At close: Oct 1, 2026
JSW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 493.40 | 493.40 | 475.00 | 485.00 | 485.00 | -1.30% | 74,083 |
| Sep 30, 2026 | 498.00 | 502.95 | 489.35 | 491.40 | 491.40 | -1.33% | 53,218 |
| Sep 29, 2026 | 495.60 | 498.00 | 489.05 | 498.00 | 498.00 | 0.20% | 571,917 |
| Sep 28, 2026 | 505.50 | 505.50 | 494.00 | 497.00 | 497.00 | -2.03% | 734,756 |
| Sep 25, 2026 | 509.40 | 512.70 | 503.80 | 507.30 | 507.30 | -0.57% | 43,635 |
| Sep 24, 2026 | 520.50 | 520.50 | 508.00 | 510.20 | 510.20 | -2.23% | 59,327 |
| Sep 23, 2026 | 517.00 | 525.45 | 516.20 | 521.85 | 521.85 | 0.74% | 105,972 |
| Sep 22, 2026 | 517.05 | 521.85 | 515.50 | 518.00 | 518.00 | 0.21% | 735,107 |
| Sep 21, 2026 | 520.00 | 522.00 | 514.65 | 516.90 | 516.90 | -0.17% | 530,800 |
| Sep 18, 2026 | 511.05 | 517.80 | 509.05 | 517.80 | 517.80 | 1.33% | 36,202 |
| Sep 17, 2026 | 504.50 | 513.95 | 504.50 | 511.00 | 511.00 | 1.05% | 835,926 |
| Sep 16, 2026 | 505.80 | 511.05 | 503.10 | 505.70 | 505.70 | -0.10% | 55,371 |
| Sep 15, 2026 | 526.05 | 526.95 | 505.90 | 506.20 | 506.20 | -3.66% | 41,008 |
| Sep 11, 2026 | 526.45 | 526.70 | 523.00 | 525.45 | 525.45 | -1.23% | 51,918 |
| Sep 10, 2026 | 529.75 | 533.85 | 528.00 | 532.00 | 532.00 | -0.50% | 36,657 |
| Sep 9, 2026 | 529.85 | 541.70 | 524.85 | 534.65 | 534.65 | 1.87% | 421,883 |
| Sep 8, 2026 | 526.85 | 528.75 | 522.60 | 524.85 | 524.85 | -0.95% | 637,202 |
| Sep 7, 2026 | 540.50 | 541.15 | 528.15 | 529.90 | 529.90 | -1.69% | 622,143 |
| Sep 4, 2026 | 541.85 | 541.85 | 534.45 | 539.00 | 539.00 | 0.56% | 584,295 |
| Sep 3, 2026 | 543.25 | 545.95 | 534.65 | 536.00 | 536.00 | -0.56% | 9,052,680 |
| Sep 2, 2026 | 511.20 | 540.55 | 511.20 | 539.00 | 539.00 | 4.05% | 150,263 |
| Sep 1, 2026 | 521.10 | 526.50 | 514.85 | 518.00 | 518.00 | -1.89% | 90,241 |
| Aug 31, 2026 | 534.90 | 535.00 | 521.25 | 528.00 | 528.00 | -1.31% | 51,484 |
| Aug 28, 2026 | 544.65 | 544.65 | 535.00 | 535.00 | 535.00 | -0.19% | 35,689 |
| Aug 27, 2026 | 543.60 | 545.80 | 528.20 | 536.00 | 536.00 | -1.45% | 97,986 |
| Aug 26, 2026 | 547.20 | 553.40 | 543.90 | 543.90 | 543.90 | -0.57% | 46,894 |
| Aug 25, 2026 | 541.25 | 547.00 | 539.35 | 547.00 | 547.00 | 0.42% | 296,580 |
| Aug 24, 2026 | 546.05 | 553.20 | 544.00 | 544.70 | 544.70 | -0.24% | 61,042 |
| Aug 21, 2026 | 542.45 | 551.80 | 540.00 | 546.00 | 546.00 | 0.65% | 56,041 |
| Aug 20, 2026 | 545.40 | 547.15 | 540.90 | 542.45 | 542.45 | 0.42% | 38,659 |
| Aug 19, 2026 | 548.85 | 548.85 | 540.20 | 540.20 | 540.20 | -1.58% | 81,414 |
| Aug 18, 2026 | 555.25 | 555.50 | 547.65 | 548.90 | 548.90 | -1.15% | 29,207 |
| Aug 17, 2026 | 566.85 | 566.85 | 549.40 | 555.30 | 555.30 | -0.43% | 25,456 |
| Aug 14, 2026 | 554.95 | 561.65 | 554.95 | 557.70 | 557.70 | 0.29% | 40,591 |
| Aug 13, 2026 | 560.40 | 562.05 | 550.85 | 556.10 | 556.10 | 0.04% | 9,371,502 |
| Aug 12, 2026 | 562.60 | 562.60 | 552.35 | 555.85 | 555.85 | -1.93% | 76,022 |
| Aug 11, 2026 | 582.00 | 582.95 | 562.50 | 566.80 | 566.80 | -1.80% | 125,879 |
| Aug 10, 2026 | 562.30 | 578.00 | 562.30 | 577.20 | 577.20 | 1.92% | 160,212 |
| Aug 7, 2026 | 560.50 | 567.50 | 559.90 | 566.30 | 566.30 | -0.65% | 110,456 |
| Aug 6, 2026 | 567.95 | 570.00 | 562.25 | 570.00 | 570.00 | 1.79% | 1,663,002 |
| Aug 5, 2026 | 569.80 | 572.30 | 560.00 | 560.00 | 560.00 | -1.23% | 28,566 |
| Aug 4, 2026 | 569.35 | 570.75 | 565.25 | 567.00 | 567.00 | 1.45% | 145,910 |
| Aug 3, 2026 | 558.95 | 567.75 | 558.00 | 558.90 | 558.90 | 0.80% | 68,536 |
| Jul 31, 2026 | 540.65 | 557.00 | 540.65 | 554.45 | 554.45 | 2.05% | 153,722 |
| Jul 30, 2026 | 537.65 | 546.00 | 537.65 | 543.30 | 543.30 | -0.40% | 37,768 |
| Jul 29, 2026 | 543.75 | 550.60 | 543.75 | 545.50 | 545.50 | 0.22% | 71,655 |
| Jul 28, 2026 | 547.25 | 548.00 | 540.65 | 544.30 | 544.30 | -0.97% | 33,798 |
| Jul 27, 2026 | 551.90 | 556.50 | 547.30 | 549.65 | 549.65 | -0.41% | 74,251 |
| Jul 24, 2026 | 555.25 | 555.25 | 546.05 | 551.90 | 551.90 | -0.94% | 40,533 |
| Jul 23, 2026 | 555.00 | 566.30 | 549.00 | 557.15 | 557.15 | -0.82% | 112,643 |